CareTrust REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	41.16	41.30	40.75	41.14	41.14	0.32%	1,648,478
May 21, 2026	41.14	41.16	40.66	41.01	41.01	-1.16%	2,625,055
May 20, 2026	41.27	41.75	41.24	41.49	41.49	0.58%	2,317,298
May 19, 2026	40.94	41.39	40.54	41.25	41.25	-0.65%	9,053,229
May 18, 2026	41.27	41.85	41.26	41.52	41.52	0.92%	1,098,268
May 15, 2026	41.90	42.01	41.01	41.14	41.14	-1.88%	1,714,498
May 14, 2026	43.03	43.08	41.84	41.93	41.93	-1.20%	1,406,109
May 13, 2026	41.95	42.45	41.37	42.44	42.44	0.83%	1,969,477
May 12, 2026	40.64	42.13	40.40	42.09	42.09	3.80%	2,487,400
May 11, 2026	41.81	41.85	40.39	40.55	40.55	-2.52%	3,533,621
May 8, 2026	40.69	41.61	40.14	41.60	41.60	5.32%	2,840,839
May 7, 2026	39.45	39.67	38.81	39.50	39.50	0.05%	2,164,662
May 6, 2026	39.46	39.72	39.19	39.48	39.48	0.36%	1,449,262
May 5, 2026	39.72	39.72	38.93	39.34	39.34	-0.41%	903,154
May 4, 2026	38.92	39.59	38.80	39.50	39.50	0.79%	1,553,169
May 1, 2026	39.50	39.57	39.06	39.19	39.19	-0.66%	1,330,112
Apr 30, 2026	39.00	39.51	38.87	39.45	39.45	1.28%	1,682,512
Apr 29, 2026	39.98	40.00	38.72	38.95	38.95	-1.91%	2,569,151
Apr 28, 2026	39.08	39.73	39.00	39.71	39.71	2.45%	2,381,769
Apr 27, 2026	37.94	38.80	37.94	38.76	38.76	2.11%	2,105,882
Apr 24, 2026	37.89	38.25	37.79	37.96	37.96	-0.05%	1,909,103
Apr 23, 2026	37.62	38.41	37.51	37.98	37.98	1.80%	2,972,466
Apr 22, 2026	38.42	38.66	36.91	37.31	37.31	-2.74%	1,694,343
Apr 21, 2026	39.42	39.42	38.15	38.36	38.36	-2.69%	2,162,075
Apr 20, 2026	39.63	39.78	39.29	39.42	39.42	-0.20%	1,899,427
Apr 17, 2026	39.70	39.79	39.33	39.50	39.50	-	1,722,895
Apr 16, 2026	39.71	40.09	39.48	39.50	39.50	-0.58%	1,596,359
Apr 15, 2026	39.12	39.82	39.01	39.73	39.73	0.97%	1,454,374
Apr 14, 2026	38.58	39.51	38.39	39.35	39.35	1.29%	2,483,501
Apr 13, 2026	39.48	39.68	38.53	38.85	38.85	-2.12%	1,247,822
Apr 10, 2026	39.36	39.74	39.36	39.69	39.69	0.68%	1,551,647
Apr 9, 2026	38.73	39.91	38.56	39.42	39.42	1.68%	1,866,932
Apr 8, 2026	38.97	39.11	38.60	38.77	38.77	0.52%	2,944,537
Apr 7, 2026	37.80	38.62	37.53	38.57	38.57	3.10%	2,796,138
Apr 6, 2026	38.38	38.38	37.28	37.41	37.41	-2.37%	2,630,940
Apr 2, 2026	37.37	38.41	37.22	38.32	38.32	3.20%	2,484,785
Apr 1, 2026	36.56	37.29	36.31	37.13	37.13	1.31%	1,991,955
Mar 31, 2026	36.53	37.09	36.10	36.65	36.65	1.08%	2,580,493
Mar 30, 2026	37.53	37.59	36.52	36.65	36.26	-1.29%	2,192,929
Mar 27, 2026	37.24	37.54	37.11	37.13	36.73	-0.38%	1,730,337
Mar 26, 2026	37.38	37.75	37.17	37.27	36.87	-0.85%	1,887,504
Mar 25, 2026	37.31	38.04	37.25	37.59	37.19	1.21%	2,937,428
Mar 24, 2026	37.33	37.65	37.03	37.14	36.74	-0.83%	2,622,057
Mar 23, 2026	36.94	38.29	36.84	37.45	37.05	3.74%	5,873,844
Mar 20, 2026	39.17	39.30	35.65	36.10	35.72	-8.03%	43,157,441
Mar 19, 2026	39.73	40.29	39.08	39.25	38.83	-1.65%	1,854,168
Mar 18, 2026	39.61	40.39	39.42	39.91	39.49	0.50%	1,690,016
Mar 17, 2026	40.36	40.42	39.26	39.71	39.29	-1.02%	1,895,243
Mar 16, 2026	40.43	40.87	40.10	40.12	39.69	0.22%	1,803,513
Mar 13, 2026	40.73	40.98	39.81	40.03	39.60	-0.15%	1,691,998